37,750€
0,67%
Echtzeit-Aktienkurs CHAPTERS Group AG
Bid:
Ask:
Aktienkurse zur CHAPTERS Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 38,40 | 38,65 | 37,50 | 37,50 | -2,60% | 1.769,00 |
| 30.09.2025 | 38,25 | 38,90 | 37,90 | 38,50 | 1,85% | 440,00 |
| 29.09.2025 | 38,30 | 38,95 | 37,75 | 37,80 | -1,05% | 3.874,00 |
| 26.09.2025 | 39,10 | 40,10 | 38,20 | 38,20 | -2,30% | - |
| 25.09.2025 | 39,70 | 40,10 | 38,65 | 39,10 | -0,26% | - |
| 24.09.2025 | 39,15 | 40,45 | 38,40 | 39,20 | 0,51% | 1.105,00 |
| 23.09.2025 | 41,05 | 41,80 | 36,75 | 39,00 | -4,88% | 610,00 |
| 22.09.2025 | 39,30 | 41,95 | 38,80 | 41,00 | 8,47% | 1.410,00 |
| 19.09.2025 | 38,50 | 38,80 | 37,60 | 37,80 | -0,79% | - |
| 18.09.2025 | 37,65 | 38,70 | 37,60 | 38,10 | 1,87% | 1.692,00 |
| 17.09.2025 | 37,85 | 38,15 | 37,15 | 37,40 | -1,06% | 5.950,00 |
| 16.09.2025 | 37,90 | 38,75 | 37,50 | 37,80 | 0,53% | 1.710,00 |
| 15.09.2025 | 35,60 | 38,10 | 35,20 | 37,60 | 3,30% | - |
| 12.09.2025 | 34,25 | 36,70 | 34,25 | 36,40 | 5,81% | 950,00 |
| 11.09.2025 | 36,05 | 37,10 | 34,05 | 34,40 | -1,99% | 4.340,00 |
| 10.09.2025 | 37,75 | 38,45 | 35,10 | 35,10 | -6,40% | 475,00 |
| 09.09.2025 | 37,20 | 39,70 | 37,15 | 37,50 | 0,81% | - |
| 08.09.2025 | 38,30 | 38,30 | 36,65 | 37,20 | 0,00% | - |
| 05.09.2025 | 37,90 | 38,10 | 37,00 | 37,20 | -2,62% | 130,00 |
| 04.09.2025 | 37,65 | 38,30 | 36,90 | 38,20 | 3,24% | 1.978,00 |
| 03.09.2025 | 37,65 | 38,70 | 36,95 | 37,00 | -1,60% | 703,00 |
| 02.09.2025 | 39,20 | 39,30 | 36,45 | 37,60 | -4,08% | 2.926,00 |
| 01.09.2025 | 39,50 | 40,20 | 38,40 | 39,20 | 0,00% | 570,00 |
| 29.08.2025 | 40,40 | 40,65 | 39,00 | 39,20 | -2,73% | 4.200,00 |
| 28.08.2025 | 39,20 | 40,45 | 39,10 | 40,30 | 3,60% | - |
| 27.08.2025 | 40,20 | 40,25 | 38,60 | 38,90 | -2,75% | 510,00 |
| 26.08.2025 | 40,65 | 40,80 | 39,90 | 40,00 | -1,11% | - |
| 25.08.2025 | 41,45 | 41,45 | 40,30 | 40,45 | -1,46% | 5.400,00 |
| 22.08.2025 | 41,30 | 41,90 | 40,45 | 41,05 | -0,36% | - |
| 21.08.2025 | 41,50 | 41,80 | 41,10 | 41,20 | -0,72% | - |
| 20.08.2025 | 41,25 | 41,75 | 40,95 | 41,50 | 0,73% | 292,00 |
| 19.08.2025 | 42,25 | 42,30 | 41,05 | 41,20 | -2,02% | - |
| 18.08.2025 | 41,35 | 43,35 | 41,15 | 42,05 | 1,82% | - |
| 15.08.2025 | 40,75 | 42,15 | 40,65 | 41,30 | 1,72% | - |
| 14.08.2025 | 40,85 | 41,40 | 40,25 | 40,60 | -0,49% | - |
| 13.08.2025 | 41,30 | 41,40 | 40,50 | 40,80 | -1,09% | 750,00 |
| 12.08.2025 | 42,00 | 42,10 | 41,05 | 41,25 | -1,79% | - |
| 11.08.2025 | 41,70 | 42,60 | 40,25 | 42,00 | 0,72% | 6.018,00 |
| 08.08.2025 | 42,95 | 43,10 | 41,60 | 41,70 | -2,68% | - |
| 07.08.2025 | 42,95 | 43,10 | 42,30 | 42,85 | -0,35% | - |
| 06.08.2025 | 43,40 | 44,20 | 42,15 | 43,00 | -0,12% | 3.046,00 |
| 05.08.2025 | 43,95 | 44,10 | 42,95 | 43,05 | -2,16% | - |
| 04.08.2025 | 43,90 | 44,50 | 42,80 | 44,00 | 0,46% | - |
| 01.08.2025 | 44,55 | 45,60 | 43,00 | 43,80 | -1,79% | 4.754,00 |
| 31.07.2025 | 44,90 | 45,85 | 43,40 | 44,60 | -0,22% | 2.737,00 |
| 30.07.2025 | 43,80 | 44,95 | 43,20 | 44,70 | 2,17% | - |
| 29.07.2025 | 46,00 | 46,05 | 43,60 | 43,75 | -4,68% | 2.456,00 |
| 28.07.2025 | 44,55 | 45,95 | 43,10 | 45,90 | 6,74% | 3.519,00 |
| 25.07.2025 | 43,00 | 43,35 | 42,70 | 43,00 | -0,23% | - |
| 24.07.2025 | 43,00 | 43,20 | 42,40 | 43,10 | 0,23% | - |
| 23.07.2025 | 43,90 | 44,25 | 42,30 | 43,00 | -2,05% | - |
| 22.07.2025 | 43,80 | 44,00 | 43,25 | 43,90 | 0,23% | 5.000,00 |
| 21.07.2025 | 43,60 | 44,50 | 43,30 | 43,80 | 0,46% | 600,00 |
| 18.07.2025 | 45,00 | 45,10 | 43,30 | 43,60 | -3,11% | - |
| 17.07.2025 | 45,65 | 45,80 | 43,60 | 45,00 | -1,10% | 4.312,00 |
| 16.07.2025 | 45,95 | 46,55 | 44,00 | 45,50 | -1,73% | - |
| 15.07.2025 | 46,20 | 46,95 | 45,80 | 46,30 | 0,65% | - |
| 14.07.2025 | 46,20 | 46,30 | 45,85 | 46,00 | 0,00% | - |
| 11.07.2025 | 46,55 | 46,60 | 45,60 | 46,00 | -0,43% | 432,00 |
| 10.07.2025 | 47,60 | 47,90 | 45,70 | 46,20 | -1,91% | 110,00 |
| 09.07.2025 | 48,35 | 49,10 | 46,55 | 47,10 | -2,89% | - |
| 08.07.2025 | 46,20 | 50,30 | 45,90 | 48,50 | 4,98% | - |
| 07.07.2025 | 43,65 | 46,70 | 43,65 | 46,20 | 5,84% | - |
| 04.07.2025 | 43,40 | 43,70 | 43,05 | 43,65 | 0,34% | - |
| 03.07.2025 | 39,00 | 43,80 | 38,80 | 43,50 | 11,54% | 840,00 |
| 02.07.2025 | 42,40 | 42,40 | 38,70 | 39,00 | -8,02% | 4.200,00 |
| 01.07.2025 | 42,10 | 42,60 | 41,80 | 42,40 | 0,71% | - |
| 30.06.2025 | 41,75 | 42,10 | 40,20 | 42,10 | 0,60% | - |
| 27.06.2025 | 42,20 | 42,30 | 41,65 | 41,85 | -0,83% | 4.700,00 |
| 26.06.2025 | 43,25 | 43,25 | 42,05 | 42,20 | -2,31% | - |
| 25.06.2025 | 42,95 | 43,30 | 42,50 | 43,20 | 0,47% | 3.375,00 |
| 24.06.2025 | 43,20 | 43,30 | 42,70 | 43,00 | -0,35% | - |
| 23.06.2025 | 42,40 | 43,20 | 42,30 | 43,15 | 1,77% | - |
| 20.06.2025 | 43,25 | 43,30 | 42,40 | 42,40 | 1,19% | - |
| 19.06.2025 | 42,20 | 42,30 | 41,90 | 41,90 | -0,71% | 100,00 |
| 18.06.2025 | 43,10 | 43,30 | 42,10 | 42,20 | -2,54% | 3.352,00 |
| 17.06.2025 | 43,10 | 43,30 | 42,50 | 43,30 | 0,46% | - |
| 16.06.2025 | 43,05 | 43,45 | 42,15 | 43,10 | 0,35% | - |
| 13.06.2025 | 43,30 | 43,60 | 42,50 | 42,95 | -1,15% | 2.874,00 |
| 12.06.2025 | 42,55 | 43,45 | 41,80 | 43,45 | 1,76% | 366,00 |
| 11.06.2025 | 43,60 | 43,95 | 41,90 | 42,70 | -2,62% | 340,00 |
| 10.06.2025 | 43,55 | 43,85 | 41,15 | 43,85 | 1,27% | 4.613,00 |
| 09.06.2025 | 43,35 | 43,45 | 42,90 | 43,30 | 0,58% | - |
| 06.06.2025 | 43,45 | 43,45 | 42,60 | 43,05 | -1,03% | - |
| 05.06.2025 | 43,20 | 43,50 | 42,95 | 43,50 | 0,81% | - |
| 04.06.2025 | 42,60 | 43,70 | 42,60 | 43,15 | 1,29% | - |
| 03.06.2025 | 43,10 | 43,55 | 42,40 | 42,60 | -1,16% | - |
| 02.06.2025 | 43,60 | 43,65 | 42,40 | 43,10 | -0,69% | - |
| 30.05.2025 | 43,70 | 43,90 | 43,40 | 43,40 | -0,69% | - |
| 29.05.2025 | 43,75 | 44,00 | 43,25 | 43,70 | -0,11% | - |
| 28.05.2025 | 44,10 | 44,30 | 43,60 | 43,75 | -1,24% | - |
| 27.05.2025 | 42,90 | 44,30 | 42,45 | 44,30 | 3,14% | - |
| 26.05.2025 | 41,10 | 44,60 | 41,10 | 42,95 | 6,44% | 420,00 |
| 23.05.2025 | 43,60 | 43,60 | 38,60 | 40,35 | -7,13% | 1.050,00 |
| 22.05.2025 | 38,60 | 43,60 | 37,65 | 43,45 | 12,56% | 260,00 |
| 21.05.2025 | 38,25 | 39,05 | 37,85 | 38,60 | 1,05% | - |
| 20.05.2025 | 38,00 | 38,25 | 37,60 | 38,20 | 0,92% | - |
| 19.05.2025 | 37,60 | 38,00 | 37,25 | 37,85 | 0,66% | 540,00 |
| 16.05.2025 | 37,50 | 37,90 | 37,40 | 37,60 | 0,27% | - |
| 15.05.2025 | 37,70 | 37,85 | 37,20 | 37,50 | -0,53% | - |